Sociedad Minera Cerro Verde S.A.A. (CVERDEC1.LM)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 41.15 | 41.15 | 40.50 | 40.50 | 40.50 | 14,142 |
| May 30, 2024 | 41.75 | 41.75 | 41.00 | 41.00 | 41.00 | 3,019 |
| May 29, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 200 |
| May 28, 2024 | 41.75 | 41.75 | 41.69 | 41.69 | 41.69 | 4,442 |
| May 24, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 12,254 |
| May 23, 2024 | 41.90 | 41.90 | 41.50 | 41.50 | 41.50 | 15,289 |
| May 22, 2024 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | 16,145 |
| May 21, 2024 | 42.03 | 42.53 | 42.03 | 42.53 | 42.53 | 3,755 |
| May 20, 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 5,206 |
| May 17, 2024 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | 4,493 |
| May 16, 2024 | 42.00 | 42.00 | 41.91 | 41.91 | 41.91 | 534 |
| May 15, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6,076 |
| May 14, 2024 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 27,956 |
| May 13, 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 4,277 |
| May 10, 2024 | 40.00 | 40.01 | 40.00 | 40.01 | 40.01 | 29,793 |
| May 09, 2024 | 38.75 | 40.00 | 38.75 | 40.00 | 40.00 | 15,792 |
| May 08, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,130 |
| May 07, 2024 | 39.00 | 39.00 | 38.02 | 38.02 | 38.02 | 8,280 |
| May 06, 2024 | 40.00 | 40.00 | 39.02 | 39.02 | 39.02 | 27,697 |
| May 03, 2024 | 38.29 | 39.00 | 38.29 | 39.00 | 39.00 | 8,511 |
| May 02, 2024 | 37.89 | 38.29 | 37.89 | 38.29 | 38.29 | 44,919 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 38.50 | 38.50 | 37.89 | 37.89 | 37.89 | 3,185 |
| Apr 29, 2024 | 38.15 | 38.15 | 38.02 | 38.02 | 38.02 | 1,805 |
| Apr 26, 2024 | 38.45 | 38.45 | 38.15 | 38.15 | 38.15 | 7,581 |
| Apr 25, 2024 | 38.20 | 38.44 | 38.20 | 38.44 | 38.44 | 16,798 |
| Apr 24, 2024 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | 166,167 |
| Apr 23, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 34,710 |
| Apr 22, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 56,442 |
| Apr 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 74,397 |
| Apr 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 17, 2024 | 34.85 | 35.50 | 34.85 | 35.50 | 35.50 | 82,497 |
| Apr 16, 2024 | 34.65 | 34.65 | 34.01 | 34.01 | 34.01 | 1,435 |
| Apr 15, 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 17,454 |
| Apr 15, 2024 | 0.428503 Dividend | |||||
| Apr 12, 2024 | 37.00 | 37.00 | 34.90 | 34.90 | 34.47 | 21,445 |
| Apr 11, 2024 | 35.70 | 36.00 | 35.70 | 36.00 | 35.56 | 7,927 |
| Apr 10, 2024 | 34.00 | 35.70 | 34.00 | 35.70 | 35.26 | 40,977 |
| Apr 09, 2024 | 32.25 | 33.05 | 32.25 | 33.05 | 32.64 | 158,946 |
| Apr 08, 2024 | 33.50 | 33.50 | 32.20 | 32.20 | 31.80 | 140,154 |
| Apr 05, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 37.53 | 8,992 |
| Apr 04, 2024 | 39.30 | 39.30 | 38.80 | 38.80 | 38.32 | 10,859 |
| Apr 03, 2024 | 39.15 | 39.15 | 38.52 | 38.52 | 38.05 | 1,372 |
| Apr 02, 2024 | 39.90 | 39.90 | 39.20 | 39.20 | 38.72 | 1,380 |
| Apr 01, 2024 | 39.90 | 39.90 | 39.20 | 39.20 | 38.72 | 1,380 |
| Mar 28, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| Mar 27, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| Mar 26, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| Mar 25, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| Mar 22, 2024 | 41.48 | 41.48 | 41.40 | 41.40 | 40.89 | 5,309 |
| Mar 21, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| Mar 20, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| Mar 19, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| Mar 18, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| Mar 15, 2024 | 40.30 | 41.50 | 40.30 | 41.50 | 40.99 | 10,171 |
| Mar 14, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| Mar 13, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | 142 |
| Mar 12, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.51 | 1,277 |
| Mar 11, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.51 | 1,277 |
| Mar 08, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.67 | - |
| Mar 07, 2024 | 39.00 | 39.15 | 39.00 | 39.15 | 38.67 | 6,186 |
| Mar 06, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Mar 05, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Mar 04, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Mar 01, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 29, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 28, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 27, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 26, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 23, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 22, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 21, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 20, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| Feb 16, 2024 | 39.00 | 39.00 | 38.70 | 38.70 | 38.22 | 389 |
| Feb 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| Feb 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| Feb 13, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| Feb 12, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| Feb 09, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | 176 |
| Feb 08, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.31 | 299 |
| Feb 07, 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.52 | 1,277 |
| Feb 06, 2024 | 39.00 | 39.00 | 38.51 | 38.51 | 38.04 | 1,303 |
| Feb 05, 2024 | 38.00 | 38.50 | 38.00 | 38.50 | 38.03 | 21,801 |
| Feb 02, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 37.53 | 953 |
| Feb 01, 2024 | 40.15 | 40.15 | 39.50 | 39.50 | 39.02 | 1,306 |
| Jan 31, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.20 | 65 |
| Jan 30, 2024 | 40.10 | 40.90 | 40.00 | 40.90 | 40.40 | 33,448 |
| Jan 29, 2024 | 41.00 | 41.00 | 40.50 | 40.50 | 40.00 | 3,063 |
| Jan 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | 6,008 |
| Jan 25, 2024 | 40.00 | 40.00 | 39.90 | 40.00 | 39.51 | 12,631 |
| Jan 24, 2024 | 40.25 | 40.25 | 40.01 | 40.01 | 39.52 | 16,365 |
| Jan 23, 2024 | 40.00 | 40.50 | 40.00 | 40.35 | 39.85 | 2,003 |
| Jan 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | 11,412 |
| Jan 19, 2024 | 39.45 | 40.50 | 39.40 | 40.50 | 40.00 | 44,500 |
| Jan 18, 2024 | 39.90 | 39.90 | 39.50 | 39.50 | 39.02 | 2,929 |
| Jan 17, 2024 | 39.49 | 39.80 | 39.49 | 39.80 | 39.31 | 9,116 |
| Jan 16, 2024 | 39.06 | 39.50 | 39.06 | 39.50 | 39.02 | 34,991 |
| Jan 12, 2024 | 39.00 | 39.03 | 39.00 | 39.03 | 38.55 | 6,734 |
| Jan 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | 2,701 |
| Jan 10, 2024 | 37.20 | 39.50 | 37.20 | 39.50 | 39.02 | 104,626 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.